Ultra Clean Holdings Inc $8.87

up +0.13


30/7/2014 04:00 PM  |  NASDAQ : UCTT  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
7/30/20148.848.968.798.87152,913
7/29/20148.868.988.738.74187,948
7/28/20148.909.088.708.86178,749
7/25/20149.069.068.868.88192,970
7/24/20149.149.369.129.17194,592
7/23/20149.209.278.949.13305,919
7/22/20149.059.448.749.20872,559
7/21/20148.669.198.639.16583,312
7/18/20148.658.808.608.68284,673
7/17/20148.909.118.668.68262,427
7/16/20149.119.168.908.97194,602
7/15/20149.229.229.019.07248,885
7/14/20149.289.289.149.20267,783
7/11/20149.089.308.949.20166,346
7/10/20148.969.248.809.13229,847
7/9/20149.109.298.959.21406,025
7/8/20149.229.358.849.06253,665
7/7/20149.339.359.029.26272,061
7/3/20149.349.389.179.32352,875
7/2/20149.309.379.169.29258,160
7/1/20149.089.489.079.30438,365
6/30/20148.699.088.699.05280,342
6/27/20148.588.808.468.69985,087
6/26/20148.818.828.578.66184,299
6/25/20148.798.898.698.81200,813
6/24/20148.889.088.788.81212,035
6/23/20149.069.068.808.93261,219
6/20/20149.129.198.979.05287,844
6/19/20149.279.368.939.05172,678
6/18/20149.259.409.049.26277,138
6/17/20149.189.409.109.23288,912
6/16/20148.889.238.889.14594,304
6/13/20148.818.948.768.88221,031
6/12/20148.798.938.518.78336,251
6/11/20148.628.848.568.78126,098
6/10/20148.898.958.638.65172,406
6/9/20148.789.118.778.93318,521
6/6/20148.609.048.598.78406,837
6/5/20148.428.628.168.59337,964
6/4/20148.128.358.108.26252,320
6/3/20148.328.328.098.13189,421
6/2/20148.308.378.058.33267,361
5/30/20148.618.738.168.28342,226
5/29/20148.708.868.518.59265,472
5/28/20148.718.738.478.71194,998
5/27/20148.338.788.268.69269,285
5/23/20148.328.368.168.25153,086
5/22/20148.198.417.978.30167,326
5/21/20148.038.137.798.13148,405
5/20/20148.178.517.858.01264,974
5/19/20147.808.217.758.20254,462
5/16/20147.817.877.627.87197,437
5/15/20148.028.027.707.81264,180
5/14/20148.068.087.908.04220,113
5/13/20148.378.377.988.05359,940
5/12/20148.218.488.148.36345,300
5/9/20147.978.227.978.19286,295
5/8/20148.138.367.928.01249,529
5/7/20148.268.297.838.14605,933
5/6/20148.418.488.188.20490,549
5/5/20148.338.638.338.43343,992
5/2/20148.618.708.328.38690,421
5/1/20148.498.908.248.60831,865
4/30/20148.758.978.518.521,313,557
4/29/20149.129.888.558.733,072,800
4/28/201411.5912.1911.3611.811,099,711
4/25/201411.6611.6711.2211.58569,930
4/24/201411.5011.8110.9611.77568,990
4/23/201411.5511.6011.3411.41320,746
4/22/201411.4611.6711.2711.62321,994
4/21/201411.0211.3510.7711.33496,684
4/17/201410.9211.0410.7711.00334,196
4/16/201411.1011.1310.6710.96325,281
4/15/201411.0211.3010.5211.03526,161
4/14/201411.5111.6710.8211.00691,291
4/11/201411.6711.9811.3911.49418,835
4/10/201412.5512.5511.6711.80463,328
4/9/201412.5512.7412.3712.50296,475
4/8/201412.7112.9212.3812.44287,970
4/7/201413.7813.8912.6012.71571,428
4/4/201413.2813.3912.5112.64259,178
4/3/201413.3813.4813.0213.16240,692
4/2/201413.2813.4313.0013.34321,872
4/1/201413.2113.2812.9513.20335,948
3/31/201412.6213.5012.6213.15605,972
3/28/201412.7012.9812.2612.47488,770
3/27/201413.1513.2412.5112.69499,055
3/26/201414.1814.2313.0713.13498,360
3/25/201413.7314.4913.7314.11442,534
3/24/201414.2514.2613.3613.60725,962
3/21/201414.8014.9714.3014.32353,371
3/20/201414.6114.9514.5214.79246,774
3/19/201414.9514.9814.5314.73371,764
3/18/201414.7515.0014.7514.90490,298
3/17/201414.2814.9614.1214.75914,219
3/14/201414.3314.6713.9814.13426,215
3/13/201414.7014.8414.0914.44529,434
3/12/201414.2614.7114.1414.60332,009
3/11/201414.4414.6514.2214.29388,642
3/10/201414.4014.4914.2114.36328,803
Trading Center